技源集团 sh.603262
28.48
+3.60%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.05 | 26.17 | 25.58 | 25.97 | -0.65% | 0.36 | 3.52% |
| 2026-04-21 | 25.80 | 26.25 | 25.16 | 26.14 | +2.11% | 0.58 | 5.62% |
| 2026-04-20 | 25.52 | 25.99 | 25.52 | 25.60 | -0.85% | 0.29 | 2.80% |
| 2026-04-17 | 25.52 | 25.88 | 25.29 | 25.82 | +1.18% | 0.29 | 2.81% |
| 2026-04-16 | 25.51 | 26.05 | 25.35 | 25.52 | +0.08% | 0.20 | 1.93% |
| 2026-04-15 | 25.68 | 25.77 | 25.45 | 25.50 | -0.55% | 0.13 | 1.24% |
| 2026-04-14 | 26.05 | 26.11 | 25.37 | 25.64 | -1.50% | 0.27 | 2.66% |
| 2026-04-13 | 25.45 | 26.16 | 25.27 | 26.03 | +1.68% | 0.27 | 2.64% |
| 2026-04-10 | 25.19 | 25.93 | 24.94 | 25.60 | +2.20% | 0.35 | 3.41% |
| 2026-04-09 | 25.39 | 25.39 | 24.70 | 25.05 | -1.34% | 0.24 | 2.41% |
| 2026-04-08 | 24.75 | 25.94 | 24.75 | 25.39 | +2.21% | 0.32 | 3.15% |
| 2026-04-07 | 24.00 | 24.96 | 23.80 | 24.84 | +3.46% | 0.34 | 3.43% |
| 2026-04-03 | 24.91 | 25.01 | 23.93 | 24.01 | -3.84% | 0.24 | 2.46% |
| 2026-04-02 | 25.19 | 25.23 | 24.85 | 24.97 | -1.07% | 0.11 | 1.14% |
| 2026-04-01 | 25.00 | 25.28 | 24.91 | 25.24 | +2.02% | 0.17 | 1.66% |
| 2026-03-31 | 24.80 | 25.10 | 24.73 | 24.74 | -0.44% | 0.27 | 2.67% |
| 2026-03-30 | 24.55 | 24.98 | 24.47 | 24.85 | -0.36% | 0.30 | 3.08% |
| 2026-03-27 | 24.60 | 25.25 | 24.51 | 24.94 | +0.08% | 0.22 | 2.20% |
| 2026-03-26 | 25.26 | 25.47 | 24.80 | 24.92 | -1.46% | 0.20 | 2.02% |
| 2026-03-25 | 25.25 | 25.49 | 25.15 | 25.29 | +0.16% | 0.18 | 1.74% |